Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 212.53 | 213.74 | 210.86 | 211.84 | 19,964 | +0.37(+0.17%) |
May 29, 2014 | 211.61 | 214.71 | 210.11 | 211.47 | 10,996 | -1.06(-0.50%) |
May 28, 2014 | 214.50 | 214.50 | 211.78 | 212.53 | 10,537 | -0.11(-0.05%) |
May 27, 2014 | 216.38 | 216.38 | 212.05 | 212.64 | 5,299 | +1.29(+0.61%) |
May 23, 2014 | 213.55 | 211.35 | 211.35 | 211.35 | 13,590 | -2.13(-1.00%) |
May 22, 2014 | 210.46 | 213.88 | 209.39 | 213.48 | 6,771 | +6.06(+2.92%) |
May 21, 2014 | 208.60 | 212.35 | 207.26 | 207.42 | 23,984 | -0.44(-0.21%) |
May 20, 2014 | 209.16 | 209.30 | 207.54 | 207.86 | 17,790 | -1.35(-0.65%) |
May 19, 2014 | 207.40 | 210.12 | 207.40 | 209.21 | 23,973 | +0.27(+0.13%) |
May 16, 2014 | 209.92 | 209.92 | 206.45 | 208.94 | 29,970 | -0.64(-0.30%) |
May 15, 2014 | 212.66 | 213.11 | 207.29 | 209.58 | 22,468 | -3.35(-1.58%) |
May 14, 2014 | 214.22 | 214.35 | 211.67 | 212.93 | 7,106 | -4.18(-1.93%) |
May 13, 2014 | 221.57 | 221.57 | 214.94 | 217.11 | 6,462 | -3.28(-1.49%) |
May 12, 2014 | 218.23 | 220.73 | 218.23 | 220.39 | 17,467 | +1.77(+0.81%) |
May 09, 2014 | 213.66 | 219.73 | 213.66 | 218.62 | 10,007 | +3.67(+1.71%) |
May 08, 2014 | 214.03 | 216.28 | 214.03 | 214.94 | 4,770 | +0.11(+0.05%) |
May 07, 2014 | 211.55 | 214.84 | 211.55 | 214.84 | 20,249 | +2.26(+1.07%) |
May 06, 2014 | 213.57 | 213.62 | 211.12 | 212.57 | 13,034 | -1.75(-0.82%) |
May 05, 2014 | 215.72 | 216.25 | 213.97 | 214.33 | 10,112 | -1.50(-0.70%) |
May 02, 2014 | 214.82 | 216.84 | 212.54 | 215.83 | 9,719 | +2.01(+0.94%) |
May 01, 2014 | 215.91 | 217.76 | 212.96 | 213.82 | 20,976 | -2.95(-1.36%) |
Apr 30, 2014 | 217.45 | 218.52 | 215.34 | 216.77 | 22,308 | -2.44(-1.11%) |
Apr 29, 2014 | 219.93 | 220.97 | 218.55 | 219.21 | 6,960 | -2.23(-1.01%) |
Apr 28, 2014 | 225.55 | 225.55 | 220.34 | 221.43 | 10,559 | -0.44(-0.20%) |
Apr 25, 2014 | 222.89 | 223.47 | 221.88 | 221.88 | 4,747 | -2.66(-1.18%) |
Apr 24, 2014 | 224.13 | 226.51 | 224.13 | 224.53 | 17,069 | -0.70(-0.31%) |
Apr 23, 2014 | 224.31 | 225.95 | 222.27 | 225.24 | 4,675 | +0.41(+0.18%) |
Apr 22, 2014 | 222.72 | 226.48 | 222.72 | 224.82 | 8,377 | +2.38(+1.07%) |
Apr 21, 2014 | 222.38 | 225.51 | 221.34 | 222.44 | 7,089 | +0.41(+0.18%) |
Apr 17, 2014 | 221.39 | 222.04 | 222.04 | 222.04 | 7,158 | +1.07(+0.48%) |
Apr 16, 2014 | 221.84 | 223.12 | 220.23 | 220.97 | 5,198 | +0.54(+0.24%) |
Apr 15, 2014 | 219.82 | 221.69 | 216.92 | 220.43 | 14,477 | -0.31(-0.14%) |
Apr 14, 2014 | 221.90 | 222.66 | 219.47 | 220.74 | 7,332 | +1.55(+0.71%) |
Apr 11, 2014 | 219.22 | 221.00 | 217.86 | 219.19 | 7,605 | -1.54(-0.70%) |
Apr 10, 2014 | 226.56 | 226.56 | 220.15 | 220.73 | 23,896 | -6.07(-2.68%) |
Apr 09, 2014 | 236.41 | 236.41 | 226.72 | 226.80 | 20,305 | -6.96(-2.98%) |
Apr 08, 2014 | 232.18 | 235.76 | 232.18 | 233.76 | 17,763 | -0.12(-0.05%) |
Apr 07, 2014 | 232.95 | 235.28 | 230.72 | 233.88 | 17,707 | -1.39(-0.59%) |
Apr 04, 2014 | 238.61 | 238.61 | 231.07 | 235.27 | 26,611 | -1.03(-0.44%) |
Apr 03, 2014 | 234.41 | 237.78 | 232.69 | 236.30 | 20,960 | +2.55(+1.09%) |
Apr 02, 2014 | 236.63 | 236.73 | 232.86 | 233.75 | 21,592 | -3.32(-1.40%) |
Apr 01, 2014 | 232.31 | 237.07 | 229.60 | 237.07 | 14,826 | +5.02(+2.16%) |
Mar 31, 2014 | 229.07 | 232.79 | 228.80 | 232.05 | 14,400 | +1.73(+0.75%) |
Mar 28, 2014 | 226.65 | 231.04 | 226.65 | 230.33 | 13,658 | +2.85(+1.25%) |
Mar 27, 2014 | 227.96 | 229.31 | 225.34 | 227.47 | 19,060 | +0.01(+0.00%) |
Mar 26, 2014 | 229.17 | 230.26 | 225.65 | 227.47 | 11,898 | -0.93(-0.41%) |
Mar 25, 2014 | 231.18 | 232.08 | 227.51 | 228.40 | 11,153 | -0.49(-0.21%) |
Mar 24, 2014 | 231.69 | 231.82 | 228.34 | 228.89 | 8,457 | +0.31(+0.13%) |
Mar 21, 2014 | 229.40 | 236.91 | 227.56 | 228.58 | 24,255 | -0.63(-0.27%) |
Mar 20, 2014 | 224.49 | 230.01 | 224.34 | 229.21 | 15,192 | +4.70(+2.10%) |
Mar 19, 2014 | 228.80 | 228.80 | 223.00 | 224.51 | 3,845 | +0.70(+0.31%) |
Mar 18, 2014 | 225.54 | 225.55 | 222.94 | 223.80 | 7,948 | -1.46(-0.65%) |
Mar 17, 2014 | 225.55 | 225.99 | 224.00 | 225.26 | 8,223 | +2.10(+0.94%) |
Mar 14, 2014 | 223.84 | 225.24 | 221.70 | 223.16 | 8,922 | +1.13(+0.51%) |
Mar 13, 2014 | 225.03 | 225.06 | 221.38 | 222.03 | 7,920 | -1.78(-0.80%) |
Mar 12, 2014 | 204.27 | 224.27 | 204.27 | 223.81 | 20,616 | +1.44(+0.65%) |
Mar 11, 2014 | 221.22 | 223.77 | 221.22 | 222.37 | 18,402 | +1.04(+0.47%) |
Mar 10, 2014 | 220.44 | 221.41 | 217.70 | 221.33 | 18,952 | +0.74(+0.34%) |
Mar 07, 2014 | 219.48 | 222.86 | 218.90 | 220.59 | 13,219 | +2.10(+0.96%) |
Mar 06, 2014 | 217.76 | 221.39 | 217.62 | 218.49 | 15,613 | -0.27(-0.12%) |
Mar 05, 2014 | 217.17 | 219.00 | 215.69 | 218.76 | 4,696 | +0.25(+0.11%) |
Mar 04, 2014 | 216.11 | 221.07 | 214.02 | 218.51 | 21,252 | +4.53(+2.12%) |